P/f Bakkafrost historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	630.00	658.00	629.50	654.00	603.60	62,390
2023-03-13	651.50	652.00	623.50	627.00	578.68	65,833
2023-03-10	641.00	659.50	629.00	646.50	596.67	120,558
2023-03-09	673.50	678.00	662.50	677.00	624.82	30,323
2023-03-08	667.00	677.50	663.00	675.50	623.44	32,319
2023-03-07	668.00	674.00	664.00	670.00	618.36	36,435
2023-03-06	659.50	673.00	657.00	665.00	613.75	40,011
2023-03-03	659.50	667.00	656.00	666.00	614.67	46,658
2023-03-02	663.00	664.50	655.00	657.00	606.36	48,035
2023-03-01	681.00	685.50	662.50	662.50	611.44	92,771
2023-02-28	666.50	682.50	661.00	682.00	629.44	71,389
2023-02-27	650.50	672.50	649.00	667.00	615.59	64,824
2023-02-24	633.00	647.50	633.00	644.50	594.83	46,516
2023-02-23	634.00	637.50	624.50	633.00	584.21	72,291
2023-02-22	649.00	650.00	626.00	633.00	584.21	76,966
2023-02-21	618.50	651.00	610.00	650.00	599.90	137,035
2023-02-20	615.00	617.50	607.00	617.50	569.91	43,385
2023-02-17	608.00	611.00	583.00	610.00	562.99	60,085
2023-02-16	613.00	615.00	602.00	607.00	560.22	46,968
2023-02-15	605.00	616.00	599.50	613.00	565.76	32,669
2023-02-14	624.00	624.00	607.00	613.00	565.76	46,923
2023-02-13	617.50	625.50	610.50	624.00	575.91	51,142
2023-02-10	622.50	624.00	608.50	615.50	568.06	46,503
2023-02-09	621.50	629.50	618.50	621.00	573.14	39,720
2023-02-08	619.00	629.50	615.50	622.00	574.06	48,997
2023-02-07	609.50	621.50	606.50	619.00	571.29	39,814
2023-02-06	609.50	612.00	603.00	608.00	561.14	48,030
2023-02-03	612.00	622.50	606.50	608.50	561.60	34,487
2023-02-02	618.50	626.50	592.50	615.50	568.06	106,140
2023-02-01	596.00	616.50	584.00	615.00	567.60	86,489
2023-01-31	630.00	631.50	617.50	617.50	569.91	165,972
2023-01-30	616.50	631.50	616.50	630.50	581.91	95,324
2023-01-27	607.00	619.50	606.00	617.00	569.45	81,348
2023-01-26	610.50	620.00	600.00	607.50	560.68	67,732
2023-01-25	598.50	607.50	590.50	606.00	559.29	63,730
2023-01-24	600.00	612.00	590.50	598.00	551.91	53,320
2023-01-23	580.50	608.00	580.50	591.00	545.45	64,606
2023-01-20	590.50	609.50	586.00	607.50	560.68	83,987
2023-01-19	595.00	598.50	586.50	589.00	543.61	49,533
2023-01-18	589.50	599.00	583.50	599.00	552.83	51,222
2023-01-17	592.00	598.50	589.00	590.50	544.99	30,141
2023-01-16	592.00	601.00	591.00	595.00	549.14	35,085
2023-01-13	592.00	600.00	588.00	598.00	551.91	42,721
2023-01-12	591.50	604.00	585.50	589.50	544.07	78,382
2023-01-11	585.00	595.00	577.50	591.50	545.91	50,390
2023-01-10	572.00	584.00	568.50	584.00	538.99	44,619
2023-01-09	584.50	585.00	572.50	574.00	529.76	42,009
2023-01-06	562.00	582.00	555.50	578.50	533.91	70,852
2023-01-05	548.50	565.00	548.00	560.00	516.84	106,069
2023-01-04	589.50	589.50	554.00	560.00	516.84	173,359
2023-01-03	611.00	618.00	593.50	593.50	547.76	111,890
2023-01-02	611.00	619.00	611.00	611.50	564.37	22,026
2022-12-30	619.00	627.50	610.50	616.00	568.52	30,050
2022-12-29	614.50	621.50	607.00	619.00	571.29	47,683
2022-12-28	615.00	620.00	605.50	619.50	571.75	36,162
2022-12-27	615.00	615.00	606.00	610.00	562.99	20,802
2022-12-23	608.00	614.50	605.00	614.50	567.14	28,513
2022-12-22	624.00	626.00	610.00	611.50	564.37	43,773
2022-12-21	592.50	620.00	589.50	620.00	572.22	114,966
2022-12-20	588.00	594.00	581.00	591.50	545.91	82,555

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	5.0564 DKK
2025-05-02	13.3735 DKK
2024-05-02	13.6879 DKK
2023-05-02	15.6274 DKK
2022-05-02	6.7032 DKK
2021-04-12	4.9600 DKK
2019-04-08	10.6499 DKK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.